Sanwil Holding SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 700 |
| 2025-10-28 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,810 |
| 2025-10-27 | 1.490 | 1.500 | 1.450 | 1.500 | 1.500 | 2,153 |
| 2025-10-24 | 1.520 | 1.520 | 1.480 | 1.515 | 1.515 | 9,217 |
| 2025-10-23 | 1.490 | 1.520 | 1.490 | 1.520 | 1.520 | 10,078 |
| 2025-10-22 | 1.510 | 1.520 | 1.480 | 1.480 | 1.480 | 11,235 |
| 2025-10-21 | 1.450 | 1.520 | 1.450 | 1.510 | 1.510 | 7,192 |
| 2025-10-20 | 1.460 | 1.480 | 1.430 | 1.430 | 1.430 | 21,479 |
| 2025-10-17 | 1.510 | 1.510 | 1.475 | 1.475 | 1.475 | 49 |
| 2025-10-16 | 1.535 | 1.535 | 1.455 | 1.500 | 1.500 | 7,610 |
| 2025-10-15 | 1.540 | 1.565 | 1.530 | 1.565 | 1.565 | 863 |
| 2025-10-14 | 1.600 | 1.600 | 1.560 | 1.570 | 1.570 | 30,580 |
| 2025-10-13 | 1.580 | 1.680 | 1.525 | 1.600 | 1.600 | 89,388 |
| 2025-10-10 | 1.530 | 1.600 | 1.530 | 1.600 | 1.600 | 34,077 |
| 2025-10-09 | 1.495 | 1.570 | 1.495 | 1.530 | 1.530 | 17,140 |
| 2025-10-08 | 1.505 | 1.505 | 1.480 | 1.480 | 1.480 | 8,468 |
| 2025-10-07 | 1.505 | 1.505 | 1.505 | 1.505 | 1.505 | 5 |
| 2025-10-06 | 1.495 | 1.495 | 1.475 | 1.475 | 1.475 | 3,683 |
| 2025-10-03 | 1.500 | 1.515 | 1.495 | 1.500 | 1.500 | 370 |
| 2025-10-02 | 1.535 | 1.535 | 1.500 | 1.520 | 1.520 | 1,168 |
| 2025-10-01 | 1.495 | 1.540 | 1.495 | 1.540 | 1.540 | 7,251 |
| 2025-09-30 | 1.460 | 1.520 | 1.460 | 1.520 | 1.520 | 12,706 |
| 2025-09-29 | 1.500 | 1.500 | 1.480 | 1.500 | 1.500 | 16,100 |
| 2025-09-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2025-09-25 | 1.495 | 1.500 | 1.470 | 1.500 | 1.500 | 2,574 |
| 2025-09-24 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 200 |
| 2025-09-23 | 1.485 | 1.530 | 1.475 | 1.530 | 1.530 | 4,687 |
| 2025-09-22 | 1.500 | 1.540 | 1.475 | 1.475 | 1.475 | 1,849 |
| 2025-09-19 | 1.545 | 1.550 | 1.500 | 1.540 | 1.540 | 15,106 |
| 2025-09-18 | 1.500 | 1.530 | 1.500 | 1.530 | 1.530 | 7,102 |
| 2025-09-17 | 1.505 | 1.540 | 1.500 | 1.535 | 1.535 | 5,407 |
| 2025-09-16 | 1.500 | 1.600 | 1.500 | 1.530 | 1.530 | 59,374 |
| 2025-09-15 | 1.540 | 1.590 | 1.475 | 1.575 | 1.575 | 52,728 |
| 2025-09-12 | 1.565 | 1.600 | 1.535 | 1.595 | 1.595 | 37,597 |
| 2025-09-11 | 1.530 | 1.680 | 1.500 | 1.615 | 1.615 | 314,004 |
| 2025-09-10 | 1.365 | 1.620 | 1.365 | 1.530 | 1.530 | 85,877 |
| 2025-09-09 | 1.390 | 1.410 | 1.360 | 1.400 | 1.400 | 2,102 |
| 2025-09-08 | 1.420 | 1.425 | 1.310 | 1.385 | 1.385 | 18,945 |
| 2025-09-05 | 1.420 | 1.420 | 1.410 | 1.420 | 1.420 | 10,040 |
| 2025-09-04 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 18 |
| 2025-09-03 | 1.380 | 1.420 | 1.350 | 1.415 | 1.415 | 3,102 |
| 2025-09-02 | 1.380 | 1.410 | 1.380 | 1.380 | 1.380 | 343 |
| 2025-09-01 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 1,633 |
| 2025-08-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,632 |
| 2025-08-28 | 1.345 | 1.400 | 1.345 | 1.375 | 1.375 | 4,684 |
| 2025-08-27 | 1.345 | 1.345 | 1.345 | 1.345 | 1.345 | 700 |
| 2025-08-26 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,421 |
| 2025-08-25 | 1.410 | 1.410 | 1.385 | 1.410 | 1.410 | 173 |
| 2025-08-22 | 1.400 | 1.415 | 1.385 | 1.415 | 1.415 | 343 |
| 2025-08-21 | 1.430 | 1.435 | 1.430 | 1.435 | 1.435 | 1,051 |
| 2025-08-20 | 1.395 | 1.430 | 1.390 | 1.430 | 1.430 | 1,218 |
| 2025-08-19 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2025-08-18 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 200 |
| 2025-08-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 21 |
| 2025-08-13 | 1.415 | 1.435 | 1.410 | 1.435 | 1.435 | 6,051 |
| 2025-08-12 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 1,118 |
| 2025-08-11 | 1.355 | 1.400 | 1.355 | 1.400 | 1.400 | 2,885 |
| 2025-08-08 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2025-08-07 | 1.385 | 1.390 | 1.335 | 1.390 | 1.390 | 553 |
| 2025-08-06 | 1.400 | 1.430 | 1.390 | 1.420 | 1.420 | 7,604 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.